Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.60 | 36.60 | 15.30 | 15.75 | 14,252,842 | +6.11(+63.35%) |
Sep 29, 2020 | 9.600 | 9.750 | 9.204 | 9.642 | 5,050 | -0.11(-1.11%) |
Sep 28, 2020 | 9.750 | 9.750 | 9.318 | 9.750 | 4,195 | +0.00(+0.00%) |
Sep 25, 2020 | 9.589 | 10.02 | 9.330 | 9.750 | 4,660 | +0.18(+1.88%) |
Sep 24, 2020 | 9.750 | 10.50 | 9.300 | 9.570 | 11,252 | -0.48(-4.78%) |
Sep 23, 2020 | 11.40 | 11.40 | 9.900 | 10.05 | 18,957 | -0.38(-3.60%) |
Sep 22, 2020 | 10.05 | 11.09 | 9.900 | 10.43 | 41,594 | +0.32(+3.16%) |
Sep 21, 2020 | 10.05 | 10.35 | 9.450 | 10.11 | 9,125 | +0.22(+2.28%) |
Sep 18, 2020 | 10.20 | 10.20 | 9.450 | 9.880 | 9,300 | -0.24(-2.41%) |
Sep 17, 2020 | 9.750 | 10.20 | 9.502 | 10.12 | 3,712 | +0.22(+2.27%) |
Sep 16, 2020 | 9.600 | 9.900 | 9.450 | 9.900 | 10,283 | +0.45(+4.75%) |
Sep 15, 2020 | 9.600 | 9.666 | 9.450 | 9.451 | 1,796 | +0.00(+0.02%) |
Sep 14, 2020 | 9.000 | 9.540 | 8.887 | 9.450 | 2,385 | +0.45(+5.00%) |
Sep 11, 2020 | 9.530 | 9.530 | 8.850 | 9.000 | 7,340 | -0.15(-1.64%) |
Sep 10, 2020 | 9.149 | 9.806 | 8.857 | 9.150 | 10,399 | +0.07(+0.73%) |
Sep 09, 2020 | 8.659 | 9.101 | 8.334 | 9.084 | 5,991 | +0.32(+3.70%) |
Sep 08, 2020 | 9.000 | 9.147 | 8.174 | 8.760 | 9,194 | -0.17(-1.85%) |
Sep 04, 2020 | 9.600 | 9.900 | 7.577 | 8.925 | 30,066 | -0.82(-8.46%) |
Sep 03, 2020 | 10.11 | 10.20 | 9.600 | 9.750 | 9,382 | -0.43(-4.26%) |
Sep 02, 2020 | 10.66 | 10.80 | 9.544 | 10.18 | 33,865 | -0.77(-7.00%) |
Sep 01, 2020 | 11.40 | 11.76 | 10.71 | 10.95 | 10,019 | -0.75(-6.41%) |
Aug 31, 2020 | 11.40 | 11.85 | 11.25 | 11.70 | 7,732 | +0.34(+3.04%) |
Aug 28, 2020 | 11.19 | 11.69 | 10.98 | 11.36 | 7,533 | +0.26(+2.30%) |
Aug 27, 2020 | 10.50 | 11.40 | 10.50 | 11.10 | 14,823 | +0.45(+4.23%) |
Aug 26, 2020 | 10.35 | 10.80 | 10.35 | 10.65 | 11,931 | -0.15(-1.39%) |
Aug 25, 2020 | 10.35 | 10.80 | 10.35 | 10.80 | 11,029 | +0.41(+3.97%) |
Aug 24, 2020 | 11.40 | 11.40 | 10.20 | 10.39 | 33,801 | -1.04(-9.12%) |
Aug 21, 2020 | 11.35 | 11.70 | 11.25 | 11.43 | 9,333 | +0.03(+0.26%) |
Aug 20, 2020 | 11.40 | 11.85 | 11.25 | 11.40 | 18,975 | -0.15(-1.30%) |
Aug 19, 2020 | 12.30 | 12.45 | 11.40 | 11.55 | 28,550 | -0.60(-4.94%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.00 | 12.15 | 29,981 | -0.65(-5.05%) |
Aug 17, 2020 | 13.20 | 13.79 | 12.75 | 12.80 | 21,938 | -0.70(-5.21%) |
Aug 14, 2020 | 13.80 | 13.80 | 13.20 | 13.50 | 12,326 | -0.15(-1.10%) |
Aug 13, 2020 | 13.20 | 13.80 | 13.20 | 13.65 | 21,716 | +0.30(+2.25%) |
Aug 12, 2020 | 14.40 | 14.40 | 12.75 | 13.35 | 70,780 | -1.50(-10.10%) |
Aug 11, 2020 | 15.30 | 15.30 | 14.40 | 14.85 | 28,121 | -0.30(-1.98%) |
Aug 10, 2020 | 15.30 | 15.30 | 14.85 | 15.15 | 22,636 | -0.30(-1.94%) |
Aug 07, 2020 | 15.00 | 15.45 | 14.55 | 15.45 | 31,326 | -0.10(-0.67%) |
Aug 06, 2020 | 15.45 | 15.75 | 15.30 | 15.55 | 12,328 | -0.05(-0.30%) |
Aug 05, 2020 | 15.90 | 15.90 | 15.45 | 15.60 | 12,766 | -0.30(-1.89%) |
Aug 04, 2020 | 15.45 | 15.90 | 15.45 | 15.90 | 9,566 | +0.15(+0.95%) |
Aug 03, 2020 | 16.50 | 16.50 | 15.15 | 15.75 | 13,999 | +0.15(+0.96%) |
Jul 31, 2020 | 15.90 | 16.63 | 15.60 | 15.60 | 16,420 | -0.15(-0.95%) |
Jul 30, 2020 | 15.75 | 15.90 | 15.30 | 15.75 | 13,991 | -0.15(-0.94%) |
Jul 29, 2020 | 16.50 | 16.80 | 15.60 | 15.90 | 26,818 | -0.60(-3.64%) |
Jul 28, 2020 | 16.80 | 16.95 | 16.35 | 16.50 | 17,861 | -0.60(-3.51%) |
Jul 27, 2020 | 16.65 | 17.25 | 16.65 | 17.10 | 20,252 | +0.15(+0.88%) |
Jul 24, 2020 | 17.55 | 17.55 | 16.38 | 16.95 | 22,093 | -0.15(-0.88%) |
Jul 23, 2020 | 17.25 | 17.70 | 16.80 | 17.10 | 38,635 | +0.30(+1.79%) |
Jul 22, 2020 | 18.00 | 18.00 | 16.65 | 16.80 | 66,354 | -1.50(-8.20%) |
Jul 21, 2020 | 15.90 | 18.30 | 15.45 | 18.30 | 124,603 | +2.40(+15.09%) |
Jul 20, 2020 | 16.65 | 16.65 | 15.45 | 15.90 | 34,153 | -0.60(-3.64%) |
Jul 17, 2020 | 16.20 | 16.65 | 16.20 | 16.50 | 32,826 | +0.30(+1.85%) |
Jul 16, 2020 | 15.60 | 16.35 | 15.15 | 16.20 | 47,615 | +0.30(+1.89%) |
Jul 15, 2020 | 15.15 | 16.05 | 15.00 | 15.90 | 42,607 | +0.90(+6.00%) |
Jul 14, 2020 | 15.00 | 15.45 | 13.80 | 15.00 | 104,897 | -1.95(-11.50%) |
Jul 13, 2020 | 17.55 | 17.55 | 16.95 | 16.95 | 85,694 | -0.75(-4.24%) |
Jul 10, 2020 | 17.85 | 17.85 | 17.25 | 17.70 | 44,993 | +0.00(+0.00%) |
Jul 09, 2020 | 18.00 | 18.00 | 16.80 | 17.70 | 44,600 | -0.30(-1.67%) |
Jul 08, 2020 | 17.85 | 18.30 | 17.55 | 18.00 | 43,800 | -0.30(-1.64%) |
Jul 07, 2020 | 18.15 | 19.20 | 17.70 | 18.30 | 138,921 | +0.60(+3.39%) |
Jul 06, 2020 | 17.70 | 18.00 | 17.25 | 17.70 | 85,379 | -0.15(-0.84%) |
Jul 02, 2020 | 17.70 | 18.00 | 16.80 | 17.85 | 138,320 | +0.00(+0.00%) |